MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.258 6.428 6.060 6.162 1,393,200 -0.07(-1.16%)
Apr 29, 2002 6.200 6.303 6.095 6.235 1,358,000 +0.05(+0.77%)
Apr 26, 2002 6.525 6.575 6.085 6.188 1,190,000 -0.29(-4.51%)
Apr 25, 2002 6.598 6.668 6.405 6.480 1,834,000 -0.09(-1.37%)
Apr 24, 2002 6.515 6.862 6.513 6.570 1,029,600 -0.05(-0.76%)
Apr 23, 2002 6.643 6.750 6.535 6.620 486,400 -0.08(-1.19%)
Apr 22, 2002 6.785 6.785 6.478 6.700 1,084,800 -0.07(-1.07%)
Apr 19, 2002 6.907 6.933 6.750 6.772 352,800 -0.09(-1.31%)
Apr 18, 2002 7.037 7.037 6.695 6.862 412,400 -0.10(-1.44%)
Apr 17, 2002 7.110 7.170 6.963 6.963 1,319,600 -0.15(-2.11%)
Apr 16, 2002 6.782 7.348 6.782 7.112 1,939,200 +0.39(+5.88%)
Apr 15, 2002 6.655 6.768 6.643 6.718 528,000 +0.07(+1.02%)
Apr 12, 2002 6.535 6.688 6.463 6.650 1,043,600 +0.11(+1.72%)
Apr 11, 2002 6.735 6.750 6.537 6.537 500,800 -0.22(-3.29%)
Apr 10, 2002 6.747 6.880 6.670 6.760 660,400 +0.06(+0.90%)
Apr 09, 2002 6.645 6.760 6.645 6.700 634,400 +0.06(+0.83%)
Apr 08, 2002 6.763 6.805 6.500 6.645 1,140,400 -0.13(-1.92%)
Apr 05, 2002 6.812 6.850 6.745 6.775 1,020,000 -0.02(-0.37%)
Apr 04, 2002 6.840 6.987 6.780 6.800 1,496,400 -0.08(-1.09%)
Apr 03, 2002 7.152 7.258 6.875 6.875 796,000 -0.38(-5.30%)
Apr 02, 2002 7.327 7.420 7.135 7.260 594,800 -0.07(-0.89%)
Apr 01, 2002 7.275 7.420 7.103 7.325 742,800 +0.06(+0.83%)
Mar 29, 2002 7.265 7.438 7.223 7.265 1,044,800 +0.00(+0.00%)
Mar 28, 2002 7.265 7.438 7.223 7.265 1,044,400 +0.09(+1.22%)
Mar 27, 2002 7.265 7.310 7.045 7.178 1,133,200 -0.10(-1.37%)
Mar 26, 2002 7.117 7.362 7.117 7.277 684,400 +0.07(+1.01%)
Mar 25, 2002 7.322 7.372 7.143 7.205 864,400 -0.10(-1.34%)
Mar 22, 2002 7.423 7.500 7.300 7.303 718,400 -0.08(-1.02%)
Mar 21, 2002 7.168 7.457 7.065 7.378 844,400 +0.23(+3.15%)
Mar 20, 2002 7.250 7.360 7.152 7.152 1,692,800 -0.12(-1.68%)
Mar 19, 2002 7.147 7.375 7.062 7.275 2,097,200 +0.10(+1.32%)
Mar 18, 2002 6.633 7.235 6.625 7.180 3,582,800 +0.78(+12.19%)
Mar 15, 2002 6.348 6.475 6.152 6.400 2,406,800 -0.15(-2.29%)
Mar 14, 2002 6.510 6.555 6.375 6.550 485,200 +0.08(+1.24%)
Mar 13, 2002 6.450 6.590 6.372 6.470 565,200 -0.03(-0.38%)
Mar 12, 2002 6.617 6.620 6.383 6.495 1,730,400 -0.17(-2.48%)
Mar 11, 2002 6.728 6.782 6.640 6.660 665,200 -0.12(-1.81%)
Mar 08, 2002 6.978 7.035 6.705 6.782 1,358,800 -0.15(-2.09%)
Mar 07, 2002 6.812 7.223 6.750 6.928 1,186,800 +0.18(+2.63%)
Mar 06, 2002 6.700 6.812 6.607 6.750 910,400 +0.05(+0.75%)
Mar 05, 2002 6.657 6.812 6.625 6.700 893,600 -0.02(-0.26%)
Mar 04, 2002 5.925 6.800 5.925 6.718 1,432,400 +0.79(+13.33%)
Mar 01, 2002 5.785 6.000 5.718 5.928 460,400 +0.15(+2.60%)
Feb 28, 2002 5.782 5.923 5.730 5.777 732,000 -0.00(-0.09%)
Feb 27, 2002 5.750 5.867 5.725 5.782 475,200 +0.05(+0.96%)
Feb 26, 2002 5.652 5.772 5.540 5.728 528,400 +0.08(+1.42%)
Feb 25, 2002 5.360 5.763 5.360 5.647 350,000 +0.25(+4.58%)
Feb 22, 2002 5.397 5.537 5.360 5.400 397,200 -0.01(-0.14%)
Feb 21, 2002 5.650 5.735 5.362 5.407 472,800 -0.20(-3.61%)
Feb 20, 2002 5.520 5.680 5.520 5.610 529,200 +0.06(+1.08%)
Feb 19, 2002 5.780 5.815 5.520 5.550 329,600 -0.22(-3.77%)
Feb 18, 2002 5.815 5.848 5.707 5.768 729,600 +0.00(+0.00%)
Feb 15, 2002 5.815 5.848 5.707 5.768 725,600 -0.05(-0.82%)
Feb 14, 2002 5.780 5.925 5.753 5.815 612,400 +0.02(+0.39%)
Feb 13, 2002 5.718 5.893 5.718 5.793 562,400 +0.04(+0.74%)
Feb 12, 2002 5.600 5.865 5.562 5.750 815,600 +0.17(+3.14%)
Feb 11, 2002 5.525 5.770 5.503 5.575 580,000 +0.05(+0.90%)
Feb 08, 2002 5.338 5.535 5.335 5.525 921,200 +0.17(+3.22%)
Feb 07, 2002 5.487 5.628 5.345 5.353 1,004,800 -0.13(-2.46%)
Feb 06, 2002 5.582 5.615 5.415 5.487 540,400 -0.06(-1.13%)
Feb 05, 2002 5.567 5.580 5.300 5.550 1,350,000 -0.11(-1.99%)
Feb 04, 2002 5.760 5.815 5.570 5.662 766,400 -0.11(-1.82%)
Feb 01, 2002 6.035 6.135 5.763 5.768 968,400 -0.26(-4.27%)
Jan 31, 2002 5.825 6.062 5.800 6.025 647,200 +0.12(+2.12%)
Jan 30, 2002 6.015 6.019 5.680 5.900 2,354,400 -0.14(-2.36%)
Jan 29, 2002 5.805 6.150 5.562 6.043 3,611,600 -0.24(-3.78%)
Jan 28, 2002 6.197 6.317 6.162 6.280 735,200 +0.13(+2.07%)
Jan 25, 2002 6.210 6.263 6.080 6.152 1,683,600 -0.03(-0.53%)
Jan 24, 2002 5.938 6.250 5.938 6.185 852,800 +0.25(+4.17%)
Jan 23, 2002 5.753 6.050 5.652 5.938 1,243,600 +0.15(+2.64%)
Jan 22, 2002 5.964 5.985 5.713 5.785 856,800 -0.18(-3.02%)
Jan 21, 2002 6.143 6.145 5.872 5.965 698,800 +0.00(+0.00%)
Jan 18, 2002 6.143 6.145 5.872 5.965 694,000 -0.30(-4.75%)
Jan 17, 2002 6.015 6.293 5.942 6.263 451,200 +0.25(+4.24%)
Jan 16, 2002 6.195 6.200 5.902 6.008 1,244,400 -0.21(-3.38%)
Jan 15, 2002 6.353 6.372 6.128 6.218 1,513,600 -0.15(-2.32%)
Jan 14, 2002 6.562 6.610 6.348 6.365 1,338,000 -0.27(-4.14%)
Jan 11, 2002 6.775 6.800 6.565 6.640 843,600 -0.12(-1.81%)
Jan 10, 2002 6.860 6.907 6.670 6.763 678,800 +0.36(+5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story